BiG | O banco que entende os seus valores.

Accor SA (AC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	783.778	-0,37%	42,83	42,22	43,11	42,70
28/04/2025	896.307	-0,83%	43,35	42,83	43,76	42,86
25/04/2025	1.329.941	6,30%	42,00	41,95	43,29	43,22
24/04/2025	894.755	0,15%	40,31	40,18	40,80	40,66
23/04/2025	941.991	3,70%	39,92	39,66	40,87	40,60
22/04/2025	638.452	0,51%	38,80	38,17	39,31	39,15
17/04/2025	501.596	-0,10%	38,71	38,38	39,07	38,95
16/04/2025	644.025	-0,74%	38,75	38,26	38,99	38,99
15/04/2025	418.707	1,81%	38,74	38,74	39,50	39,28
14/04/2025	424.520	1,98%	38,82	38,37	38,95	38,58
11/04/2025	813.392	-1,18%	38,84	37,49	38,87	37,83
10/04/2025	1.007.524	4,88%	41,54	38,28	41,76	38,28
09/04/2025	766.028	-2,72%	36,09	36,02	37,18	36,50
08/04/2025	796.478	3,88%	37,14	36,54	38,03	37,52
07/04/2025	1.191.440	-4,47%	34,77	34,62	38,25	36,12
04/04/2025	1.304.016	-6,27%	40,10	37,19	40,20	37,81
03/04/2025	966.694	-5,33%	41,81	40,24	41,91	40,34
02/04/2025	420.207	1,26%	42,10	41,82	42,61	42,61
01/04/2025	648.763	0,45%	42,50	41,76	42,58	42,08
31/03/2025	1.193.698	-2,10%	42,38	41,56	42,55	41,89
28/03/2025	973.322	-3,23%	43,85	42,79	44,18	42,79
27/03/2025	654.205	-1,34%	44,48	44,02	44,78	44,22
26/03/2025	609.039	-0,20%	45,01	44,64	45,21	44,82
25/03/2025	562.409	1,84%	44,39	44,18	44,91	44,91
24/03/2025	730.382	0,48%	44,55	43,97	44,85	44,10
21/03/2025	1.720.451	-2,16%	44,27	43,40	44,38	43,89
20/03/2025	495.546	-1,06%	45,20	44,81	45,40	44,86
19/03/2025	571.714	0,89%	44,95	44,51	45,36	45,34
18/03/2025	760.070	-1,23%	45,88	44,56	46,09	44,94
17/03/2025	582.106	1,84%	44,69	44,66	45,50	45,50
14/03/2025	754.615	1,09%	44,16	44,10	45,17	44,68
13/03/2025	1.007.350	-1,21%	44,46	43,94	44,66	44,20
12/03/2025	860.104	1,73%	44,53	44,27	45,06	44,74
11/03/2025	1.677.212	-4,25%	45,78	43,40	46,18	43,98
10/03/2025	674.952	-1,42%	46,90	45,76	47,00	45,93
07/03/2025	659.745	-0,98%	46,52	46,23	46,86	46,59
06/03/2025	763.708	-1,28%	48,40	46,82	49,03	47,05
05/03/2025	799.755	1,77%	47,60	47,55	48,68	47,66
04/03/2025	774.538	-3,68%	48,03	46,56	48,12	46,83
03/03/2025	530.353	1,17%	47,88	47,64	48,75	48,62
28/02/2025	833.795	-0,06%	47,68	47,53	48,08	48,06
27/02/2025	601.435	-0,10%	47,55	47,24	48,09	48,09
26/02/2025	720.764	2,89%	46,90	46,82	48,14	48,14
25/02/2025	661.892	0,49%	46,42	46,35	47,57	46,79
24/02/2025	950.846	0,28%	45,98	45,44	46,77	46,56
21/02/2025	953.415	-0,94%	47,34	46,03	47,34	46,43
20/02/2025	1.104.963	-3,46%	48,76	46,37	48,85	46,87
19/02/2025	1.063.814	-2,00%	49,19	48,51	49,65	48,55
18/02/2025	635.296	-1,20%	50,14	49,18	50,26	49,54
17/02/2025	564.968	-0,63%	50,50	50,06	50,68	50,14
14/02/2025	889.860	1,06%	49,92	49,77	50,52	50,46
13/02/2025	812.836	0,02%	50,50	49,93	51,10	49,93
12/02/2025	536.354	0,42%	49,87	49,57	50,04	49,92
11/02/2025	759.090	-1,33%	50,02	49,19	50,24	49,71
10/02/2025	714.670	0,96%	50,10	50,00	50,60	50,38
07/02/2025	605.217	-0,14%	50,18	49,85	50,38	49,90
06/02/2025	494.869	1,42%	49,36	49,21	50,04	49,97
05/02/2025	401.375	-0,16%	49,19	48,97	49,43	49,27
04/02/2025	556.296	0,53%	49,41	49,00	49,50	49,35
03/02/2025	586.152	-1,35%	48,58	48,48	49,31	49,09
31/01/2025	633.014	0,40%	49,52	49,43	49,94	49,76
30/01/2025	766.900	0,39%	49,50	49,36	49,97	49,56
29/01/2025	483.853	-0,18%	49,58	49,37	49,90	49,37
28/01/2025	440.857	1,17%	48,89	48,80	49,60	49,46
27/01/2025	484.620	-0,18%	48,65	48,25	49,11	48,89
24/01/2025	419.396	0,82%	48,80	48,76	49,45	48,98
23/01/2025	642.338	-0,96%	49,00	48,17	49,00	48,58
22/01/2025	420.562	1,51%	48,50	48,43	49,19	49,05
21/01/2025	354.737	0,12%	48,26	48,15	48,69	48,32
20/01/2025	364.065	0,42%	48,00	47,99	48,58	48,26
17/01/2025	597.768	0,86%	47,79	47,55	48,14	48,06
16/01/2025	422.759	-0,36%	48,00	47,57	48,35	47,65
15/01/2025	447.293	0,65%	47,52	47,40	47,82	47,82
14/01/2025	606.550	1,47%	47,20	47,10	47,64	47,51
13/01/2025	500.432	-0,87%	47,01	46,55	47,16	46,82
09/01/2025	407.072	1,14%	46,40	46,40	47,30	47,23
08/01/2025	407.806	0,43%	46,58	46,06	46,98	46,69
07/01/2025	431.485	-0,19%	46,51	45,99	47,09	46,49
06/01/2025	476.694	1,28%	46,16	45,72	46,69	46,58
03/01/2025	556.722	-2,42%	47,01	45,77	47,13	45,99
02/01/2025	344.545	0,19%	47,11	46,38	47,33	47,13
31/12/2024	0	0,73%	46,56	46,56	47,04	47,04
30/12/2024	290.259	-0,11%	46,54	46,50	47,03	46,70
27/12/2024	502.989	0,54%	46,55	46,55	47,05	46,75
26/12/2024	0	0,13%	46,65	46,50	46,89	46,50
24/12/2024	0	0,13%	46,65	46,44	46,89	46,44
23/12/2024	285.411	-0,34%	46,54	46,22	46,72	46,44
20/12/2024	797.295	0,54%	46,21	45,84	46,67	46,60
19/12/2024	635.520	-0,79%	45,74	45,38	46,37	46,35
18/12/2024	0	-0,17%	47,00	46,55	47,15	46,72
17/12/2024	509.774	-0,32%	46,72	46,65	47,17	46,80
16/12/2024	538.796	-0,11%	46,77	46,73	47,10	46,95
13/12/2024	572.346	0,45%	46,67	46,67	47,44	47,00
12/12/2024	710.558	1,15%	46,38	46,31	46,96	46,79
11/12/2024	482.166	1,49%	45,32	45,29	46,42	46,26
10/12/2024	390.915	-0,15%	45,49	45,38	45,91	45,58
09/12/2024	443.660	-0,80%	46,04	45,65	46,35	45,65
06/12/2024	575.988	-0,17%	46,01	45,90	46,44	46,02
05/12/2024	1.113.406	4,77%	44,32	44,32	46,24	46,10
04/12/2024	452.907	0,55%	43,79	43,51	44,00	44,00